ISIN: TREKYAS00018 · TRY · İNŞAAT VE BAYINDIRLIK / İNŞAAT VE BAYINDIRLIK
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 72.85 | 73.00 | 71.85 | 71.85 | 341,021 |
| 2026-06-11 14:00 | 72.70 | 73.05 | 72.70 | 72.90 | 170,636 |
| 2026-06-11 13:00 | 72.35 | 73.05 | 72.35 | 72.70 | 346,529 |
| 2026-06-11 12:00 | 72.10 | 72.45 | 72.10 | 72.35 | 108,403 |
| 2026-06-11 11:00 | 72.40 | 72.50 | 72.00 | 72.10 | 257,972 |
| 2026-06-11 10:00 | 72.90 | 73.00 | 72.30 | 72.40 | 232,702 |
| 2026-06-11 09:00 | 72.90 | 72.90 | 72.90 | 72.90 | 11,027 |
| 2026-06-10 18:00 | 72.55 | 72.55 | 72.55 | 72.55 | 173,983 |
| 2026-06-10 17:00 | 74.00 | 74.05 | 72.60 | 72.70 | 490,179 |
| 2026-06-10 16:00 | 72.70 | 74.85 | 72.60 | 74.00 | 1,011,650 |
| 2026-06-10 15:00 | 72.60 | 73.05 | 72.50 | 72.60 | 330,791 |
| 2026-06-10 14:00 | 72.90 | 73.00 | 72.30 | 72.60 | 233,701 |
| 2026-06-10 13:00 | 72.95 | 73.50 | 72.60 | 72.90 | 1,449,255 |
| 2026-06-10 12:00 | 72.55 | 73.15 | 72.45 | 73.00 | 470,205 |
| 2026-06-10 11:00 | 72.90 | 73.05 | 72.15 | 72.60 | 233,324 |
| 2026-06-10 10:00 | 73.35 | 73.60 | 72.35 | 72.85 | 650,090 |
| 2026-06-10 09:00 | 73.40 | 73.40 | 73.40 | 73.40 | 5,359 |
| 2026-06-09 18:00 | 73.30 | 73.30 | 73.30 | 73.30 | 96,071 |
| 2026-06-09 17:00 | 72.55 | 73.55 | 71.90 | 73.40 | 937,292 |
| 2026-06-09 16:00 | 72.85 | 73.05 | 72.10 | 72.50 | 591,208 |
| 2026-06-09 15:00 | 73.45 | 73.65 | 72.85 | 72.85 | 484,473 |
| 2026-06-09 14:00 | 73.35 | 73.95 | 72.75 | 73.45 | 696,975 |
| 2026-06-09 13:00 | 72.60 | 73.35 | 72.25 | 73.35 | 892,454 |
| 2026-06-09 12:00 | 71.10 | 72.55 | 71.05 | 72.55 | 754,962 |
| 2026-06-09 11:00 | 70.55 | 71.10 | 69.55 | 71.05 | 1,785,006 |
| 2026-06-09 10:00 | 73.00 | 73.50 | 70.45 | 70.55 | 1,050,330 |
| 2026-06-09 09:00 | 73.00 | 73.00 | 73.00 | 73.00 | 6,399 |
| 2026-06-08 18:00 | 73.00 | 73.00 | 73.00 | 73.00 | 102,189 |
| 2026-06-08 17:00 | 72.80 | 73.45 | 72.75 | 72.90 | 1,223,825 |
| 2026-06-08 16:00 | 72.90 | 72.95 | 72.70 | 72.85 | 131,186 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 73.30 | 7,295,170 |
| 2026-06-08 | 73.00 | 6,447,855 |
| 2026-06-05 | 74.40 | 2,144,094 |
| 2026-06-04 | 75.45 | 2,269,052 |
| 2026-06-04 | 75.90 | 2,751,866 |
| 2026-06-03 | 77.45 | 4,055,101 |
| 2026-06-02 | 79.60 | 5,333,132 |
| 2026-06-01 | 78.50 | 4,587,203 |
| 2026-05-26 | 76.60 | 1,745,360 |
| 2026-05-25 | 76.85 | 3,098,215 |
| 2026-05-22 | 77.80 | 6,948,782 |
| 2026-05-21 | 76.25 | 4,622,015 |
| 2026-05-20 | 84.70 | 7,294,873 |
| 2026-05-18 | 85.80 | 2,114,637 |
| 2026-05-18 | 84.70 | 4,198,907 |
| 2026-05-15 | 89.25 | 3,102,456 |
| 2026-05-14 | 91.20 | 5,819,815 |
| 2026-05-13 | 91.15 | 10,225,568 |
| 2026-05-12 | 89.20 | 2,357,911 |
| 2026-05-12 | 91.05 | 6,423,870 |
| 2026-05-11 | 89.50 | 6,653,365 |
| 2026-05-08 | 87.80 | 6,412,699 |
| 2026-05-07 | 87.50 | 4,995,509 |
| 2026-05-06 | 87.55 | 6,273,362 |
| 2026-05-06 | 86.60 | 8,757,292 |
| 2026-05-05 | 81.50 | 15,451,220 |
| 2026-05-05 | 82.50 | 17,547,921 |
| 2026-05-05 | 82.50 | |
| 2026-05-04 | 82.05 | 5,625,582 |
| 2026-05-04 | 82.05 | 5,625,582 |
| Ex-date | Amount | Type |
|---|---|---|
| 2017-05-31 | 0.0367 | cash |
| 2017-05-31 | 0.0423 | nakit |
| 2015-05-29 | 0.0983 | cash |
| 2015-05-29 | 0.1157 | nakit |
| 2014-05-30 | 0.0892 | cash |
| 2014-05-30 | 0.1050 | nakit |
| 2013-10-30 | 2.4387 | nakit |
| 2013-10-29 | 2.0729 | cash |
| 2013-05-31 | 2.0729 | cash |
| 2013-05-31 | 2.4387 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| CSH | PARDUS PORTFÖY ÜÇÜNCÜ HİSSE SENEDİ SERBEST FON (Hİ | 19.02% | 2026-02 |
| PKV | PARDUS PORTFÖY KISA VADELİ SERBEST (TL) FON | 9.17% | 2026-04 |
| PCE | PARDUS PORTFÖY İNCİ SERBEST FON | 0.62% | 2026-04 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.03% | 2026-05 |